CTCP Đầu tư Hạ tầng Giao thông Đèo Cả (hhv)

12.50
0.70
(5.93%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		0.70 6.31% 85,174,300 536,162 6.2
10.90
11.80
11.80
2 tháng
(2024-11-15) 		1.10 10.28% 138,693,700 2,968,282 32.7
10.60
11.80
11.80
3 tháng
(2024-10-16) 		-0.15 -1.26% 198,399,100 2,468,367 26.8
10.60
12
11.80
6 tháng
(2024-07-18) 		0.09 0.73% 478,173,200 2,593,017 32.4
10
12.50
11.80
12 tháng
(2024-01-22) 		-2.96 -20.06% 1,171,399,900 -2,801,712 -40.2
10
15.24
11.80
24 tháng
(2023-01-27) 		0.67 6.04% 3,109,318,400 4,885,400 88.1
9.79
16.05
11.80
36 tháng
(2022-02-07) 		-6.82 -36.62% 3,772,955,600 13,247,930 170.5
5.58
20.04
11.80
60 tháng
(2020-02-10) 		0.79 7.15% 4,792,293,619 15,035,859 209.2
5.58
22.26
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2024
14.67
 5,851,900 14.81 14.86 14.62 1,500 29,600 -0.4
28/03/2024
14.81
 5,748,800 15.05 15.05 14.76 12,500 320,600 -4.8
27/03/2024
14.95
 9,734,800 14.90 15.14 14.86 155,900 197,200 -0.6
26/03/2024
14.81
 7,322,400 14.86 14.86 14.67 8,600 26,400 -0.3
25/03/2024
14.81
 17,469,400 14.95 15.14 14.76 176,400 29,900 2.3
22/03/2024
14.76
 14,815,500 14.90 15.05 14.71 73,000 550,000 -7.4
21/03/2024
14.76
 16,971,300 14.48 14.76 14.38 489,000 155,000 5.1
20/03/2024
14.43
 5,989,500 14.33 14.43 14.24 25,100 156,200 -2.0
19/03/2024
14.33
 12,209,900 14.29 14.57 14.24 503,400 800 7.6
18/03/2024
14.33
 9,915,600 14.52 14.67 14 19,400 30,000 -0.2
15/03/2024
14.48
 5,858,500 14.48 14.71 14.43 500 125,900 -1.9
14/03/2024
14.48
 5,153,200 14.57 14.67 14.48 5,000 11,200 -0.1
13/03/2024
14.57
 4,818,500 14.57 14.57 14.43 23,700 3,600 0.3
12/03/2024
14.38
 3,442,900 14.43 14.48 14.33 4,300 1,900 0.0
11/03/2024
14.43
 4,271,700 14.48 14.71 14.38 2,900 64,300 -0.9
08/03/2024
14.48
 8,250,300 14.86 14.86 14.43 17,500 238,700 -3.4
07/03/2024
14.71
 5,546,300 14.62 14.76 14.62 4,000 13,300 -0.1
06/03/2024
14.71
 4,253,700 14.95 14.95 14.67 13,800 501,800 -7.6
05/03/2024
14.95
 8,421,000 15 15.19 14.90 14,200 8,200 0.1
04/03/2024
14.90
 6,688,700 15.05 15.10 14.86 3,000 48,200 -0.7
01/03/2024
14.95
 10,184,000 14.67 15 14.57 227,600 72,400 2.4
29/02/2024
14.62
 5,302,300 14.81 14.86 14.57 160,000 54,400 1.6
28/02/2024
14.76
 4,456,200 14.90 14.90 14.67 18,900 421,860 -6.3
27/02/2024
14.86
 5,624,300 14.71 14.86 14.67 1,149,000 91,900 16.4
26/02/2024
14.67
 6,232,300 14.48 14.67 14.33 1,350,200 137,400 18.5
23/02/2024
14.48
 10,103,700 14.86 14.95 14.48 1,030,450 635,100 6.2
22/02/2024
14.86
 5,291,600 14.86 15.10 14.81 0 238,028 -3.7
21/02/2024
14.86
 6,223,900 15.05 15.05 14.86 34,700 1,041,474 -15.8
20/02/2024
15
 7,282,500 15.14 15.19 14.95 1,800 784,000 -12.4
19/02/2024
15.10
 6,502,100 15.19 15.24 14.95 33,200 175,925 -2.3
16/02/2024
15.14
 5,051,200 15.38 15.38 15.10 29,410 66,900 -0.6
15/02/2024
15.24
 14,392,100 14.90 15.38 14.90 2,204,200 3,900 35.0
07/02/2024
14.81
 5,222,000 14.76 14.86 14.67 27,100 100,000 -1.1
06/02/2024
14.76
 3,417,800 14.81 14.81 14.67 46,700 70,000 -0.4
05/02/2024
14.76
 4,376,200 14.76 14.86 14.62 25,500 445,025 -6.5
02/02/2024
14.67
 4,875,200 14.76 15 14.67 16,300 823,200 -12.5
01/02/2024
14.67
 4,418,200 14.67 14.76 14.62 2,900 1,045,000 -16.1
31/01/2024
14.67
 5,193,600 14.90 15.10 14.67 3,000 70,600 -1.1
30/01/2024
14.90
 3,667,700 14.71 14.90 14.62 374,700 87,400 4.5
29/01/2024
14.67
 2,987,900 14.76 14.86 14.67 2,500 24,000 -0.3
26/01/2024
14.76
 2,281,400 14.86 14.90 14.71 34,000 12,200 0.3
25/01/2024
14.76
 2,378,700 14.81 14.86 14.71 1,300 22,600 -0.3
24/01/2024
14.81
 2,352,400 14.95 15 14.81 12,500 2,400 0.2
23/01/2024
14.95
 6,308,600 14.86 15.19 14.86 106,000 11,800 1.5
22/01/2024
14.76
 4,025,100 14.86 14.86 14.62 96,700 7,000 1.4
19/01/2024
14.76
 3,718,300 14.90 15.05 14.76 9,600 64,000 -0.9
18/01/2024
14.86
 4,167,400 14.81 14.90 14.67 156,900 1,200 2.4
17/01/2024
14.67
 4,060,000 14.81 14.95 14.67 7,000 24,000 -0.3
16/01/2024
14.76
 3,769,900 14.48 14.76 14.43 6,500 69,100 -0.9
15/01/2024
14.57
 3,500,900 14.71 14.81 14.57 10,000 30,700 -0.3
12/01/2024
14.67
 9,213,200 14.76 14.86 14.52 43,600 317,900 -4.2
11/01/2024
14.95
 5,868,200 14.90 15.05 14.81 65,100 5,200 0.9
10/01/2024
14.86
 8,730,900 15.24 15.24 14.86 5,700 4,800 0.0
09/01/2024
15.14
 10,455,000 15.38 15.38 15.05 12,600 287,700 -4.4
08/01/2024
15.33
 8,169,500 15.48 15.62 15.33 500 57,900 -0.9
05/01/2024
15.33
 8,849,500 15.29 15.43 15.19 3,800 20,500 -0.3
04/01/2024
15.19
 10,793,800 15.52 15.52 15.10 23,700 27,600 -0.1
03/01/2024
15.43
 18,826,000 14.86 15.52 14.81 278,100 12,300 4.3
02/01/2024
14.86
 9,416,500 14.95 15.05 14.67 3,600 4,700 -0.0
29/12/2023
14.71
 4,724,300 14.67 14.86 14.67 0 334,500 -5.2
28/12/2023
14.67
 4,507,600 14.71 14.86 14.67 119,200 123,100 -0.1
27/12/2023
14.71
 5,739,400 14.81 14.95 14.71 0 113,500 -1.8
26/12/2023
14.81
 12,843,000 14.48 15.05 14.52 125,500 19,600 1.6
25/12/2023
14.48
 6,101,600 14.38 14.57 14.38 32,200 3,600 0.4
22/12/2023
14.38
 5,200,900 14.62 14.71 14.38 41,800 208,500 -2.5
21/12/2023
14.62
 3,861,700 14.52 14.67 14.33 471,700 100 7.2
20/12/2023
14.52
 3,117,800 14.52 14.67 14.48 0 127,200 -1.9
19/12/2023
14.52
 3,435,200 14.33 14.52 14.19 132,500 4,200 1.9
18/12/2023
14.33
 3,637,200 14.38 14.52 14.19 126,500 22,800 1.6
15/12/2023
14.38
 4,990,300 14.33 14.67 14.24 327,800 7,600 4.8
14/12/2023
14.33
 5,059,300 14.57 14.86 14.33 81,800 0 1.2
13/12/2023
14.57
 8,073,100 14.71 15.05 14.38 6,400 31,300 -0.4
12/12/2023
14.71
 3,936,400 14.81 14.95 14.67 0 49,600 -0.8
11/12/2023
14.81
 4,461,900 14.90 14.95 14.62 2,400 10,000 -0.1
08/12/2023
14.90
 5,689,600 14.95 15.10 14.76 107,200 0 1.7
07/12/2023
14.95
 11,377,900 15.05 15.10 14.57 300,100 83,800 3.4
06/12/2023
15.05
 10,066,200 14.57 15.24 14.76 8,000 81,700 -1.2
05/12/2023
14.57
 6,416,500 14.76 14.86 14.57 2,000 45,400 -0.7
04/12/2023
14.76
 11,288,900 13.95 14.86 14.19 121,500 27,900 1.4
01/12/2023
13.95
 5,877,200 13.48 13.95 13.52 542,800 4,100 7.7
30/11/2023
13.48
 4,360,500 13.71 13.86 13.48 0 91,600 -1.3
29/11/2023
13.71
 4,474,000 13.62 13.81 13.48 0 125,600 -1.8
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
28/11/2023
13.62
 6,094,000 13.07 13.71 13.24 72,200 224,000 -2.1
27/11/2023
13.07
 8,993,400 13.33 13.60 13.07 4,800 0 0.1
24/11/2023
13.33
 9,040,500 13.02 13.33 12.58 143,200 7,900 2.0
23/11/2023
13.02
 10,888,900 13.91 14.14 13.02 75,100 135,300 -1.0
22/11/2023
13.91
 8,949,700 13.78 14.18 13.82 600 36,000 -0.6
21/11/2023
13.78
 4,289,700 13.56 13.96 13.65 73,500 153,200 -1.2
20/11/2023
13.56
 6,472,000 13.60 13.74 13.29 68,600 138,200 -1.0
17/11/2023
13.60
 10,325,100 13.91 14.23 13.56 4,800 1,300 0.1
16/11/2023
13.91
 3,683,100 13.69 13.91 13.60 0 0 0
15/11/2023
13.69
 9,813,100 13.78 14.18 13.69 70,700 302,100 -3.6
14/11/2023
13.78
 5,275,600 13.74 14.09 13.69 0 144,900 -2.2
13/11/2023
13.74
 7,832,600 13.56 13.87 13.51 300 134,500 -2.1
10/11/2023
13.56
 7,853,500 13.65 13.87 13.42 84,000 30,100 0.8
09/11/2023
13.65
 9,048,200 13.69 14.00 13.56 225,900 201,100 0.4
08/11/2023
13.69
 7,992,900 12.80 13.69 12.75 534,700 100,500 6.5
07/11/2023
12.80
 5,607,300 12.93 13.20 12.62 122,700 307,700 -2.7
06/11/2023
12.93
 4,312,900 12.93 13.20 12.75 36,900 358,400 -4.6
03/11/2023
12.93
 6,644,700 12.84 13.16 12.75 75,400 441,800 -5.3

Chính sách bảo mật | Điều khoản sử dụng |